DigiPlus Interactive Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.390	1.390	1.340	1.350	1.233	4,038,000
2022-05-19	1.380	1.390	1.350	1.390	1.269	713,000
2022-05-18	1.390	1.400	1.350	1.390	1.269	3,426,000
2022-05-17	1.350	1.380	1.300	1.380	1.260	4,075,000
2022-05-16	1.300	1.400	1.300	1.350	1.233	3,945,000
2022-05-13	1.350	1.360	1.300	1.330	1.214	2,177,000
2022-05-12	1.370	1.450	1.360	1.360	1.242	757,000
2022-05-11	1.480	1.500	1.370	1.400	1.278	6,589,000
2022-05-10	1.390	1.520	1.350	1.480	1.351	4,610,000
2022-05-06	1.300	1.390	1.300	1.390	1.269	2,389,000
2022-05-05	1.260	1.310	1.260	1.300	1.187	6,544,000
2022-05-04	1.260	1.290	1.240	1.240	1.132	2,236,000
2022-05-02	1.250	1.260	1.240	1.260	1.150	3,010,000
2022-04-29	1.240	1.270	1.240	1.270	1.160	3,091,000
2022-04-28	1.240	1.270	1.240	1.270	1.160	1,052,000
2022-04-27	1.280	1.280	1.230	1.260	1.150	3,544,000
2022-04-26	1.280	1.280	1.260	1.280	1.169	2,955,000
2022-04-25	1.240	1.240	1.230	1.230	1.123	198,000
2022-04-22	1.280	1.280	1.240	1.280	1.169	170,000
2022-04-21	1.270	1.310	1.240	1.280	1.169	1,069,000
2022-04-20	1.290	1.290	1.270	1.270	1.160	1,832,000
2022-04-19	1.240	1.290	1.240	1.290	1.178	2,017,000
2022-04-18	1.230	1.230	1.230	1.230	1.123	45,000
2022-04-13	1.210	1.280	1.210	1.250	1.141	2,378,000
2022-04-12	1.230	1.260	1.210	1.230	1.123	3,114,000
2022-04-11	1.240	1.270	1.210	1.270	1.160	191,000
2022-04-08	1.240	1.280	1.240	1.280	1.169	24,000
2022-04-07	1.250	1.290	1.240	1.240	1.132	397,000
2022-04-06	1.250	1.280	1.250	1.280	1.169	4,758,000
2022-04-05	1.270	1.300	1.250	1.290	1.178	704,000
2022-04-04	1.310	1.310	1.270	1.300	1.187	1,996,000
2022-04-01	1.290	1.300	1.280	1.300	1.187	1,071,000
2022-03-31	1.300	1.300	1.280	1.290	1.178	147,000
2022-03-30	1.280	1.340	1.270	1.300	1.187	1,594,000
2022-03-29	1.300	1.300	1.270	1.290	1.178	128,000
2022-03-28	1.340	1.340	1.300	1.300	1.187	59,000
2022-03-25	1.330	1.330	1.260	1.320	1.205	38,000
2022-03-24	1.340	1.340	1.290	1.300	1.187	928,000
2022-03-23	1.280	1.290	1.260	1.290	1.178	421,000
2022-03-22	1.310	1.380	1.270	1.290	1.178	819,000
2022-03-21	1.260	1.270	1.250	1.270	1.160	181,000
2022-03-18	1.280	1.280	1.250	1.250	1.141	100,000
2022-03-17	1.250	1.300	1.250	1.280	1.169	61,000
2022-03-16	1.270	1.270	1.220	1.250	1.141	349,000
2022-03-15	1.220	1.250	1.210	1.250	1.141	373,000
2022-03-14	1.300	1.310	1.250	1.260	1.150	838,000
2022-03-11	1.320	1.320	1.290	1.300	1.187	647,000
2022-03-10	1.350	1.380	1.320	1.350	1.233	270,000
2022-03-09	1.360	1.360	1.300	1.340	1.223	821,000
2022-03-08	1.400	1.450	1.330	1.360	1.242	1,926,000
2022-03-07	1.320	1.320	1.280	1.300	1.187	762,000
2022-03-04	1.330	1.330	1.310	1.310	1.196	537,000
2022-03-03	1.340	1.340	1.310	1.330	1.214	641,000
2022-03-02	1.340	1.340	1.300	1.300	1.187	1,264,000
2022-03-01	1.340	1.350	1.300	1.340	1.223	848,000
2022-02-28	1.330	1.350	1.250	1.330	1.214	12,783,000
2022-02-24	1.350	1.350	1.270	1.350	1.233	2,641,000
2022-02-23	1.350	1.400	1.320	1.330	1.214	1,682,000
2022-02-22	1.420	1.420	1.300	1.350	1.233	2,423,000
2022-02-21	1.550	1.550	1.420	1.420	1.296	2,146,000

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.8300 PHP
2025-03-21	0.8600 PHP
2024-04-03	0.1800 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.